Nordic Financials ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.014	0.014	0.014	0.014	2.450	186,925
2025-08-08	0.015	0.015	0.014	0.014	2.503	470,229
2025-08-07	0.015	0.015	0.014	0.014	2.520	86,732
2025-08-06	0.015	0.015	0.015	0.015	2.555	99,106
2025-08-05	0.015	0.015	0.015	0.015	2.573	127,936
2025-08-04	0.015	0.015	0.015	0.015	2.608	50,364
2025-08-01	0.015	0.015	0.014	0.015	2.555	115,851
2025-07-31	0.015	0.015	0.015	0.015	2.608	134,195
2025-07-30	0.015	0.015	0.015	0.015	2.608	16,558
2025-07-29	0.015	0.015	0.015	0.015	2.625	103,245
2025-07-28	0.015	0.015	0.015	0.015	2.660	190,427
2025-07-25	0.015	0.015	0.015	0.015	2.625	101,954
2025-07-24	0.015	0.015	0.015	0.015	2.643	350,865
2025-07-23	0.015	0.015	0.014	0.015	2.608	306,890
2025-07-22	0.015	0.015	0.015	0.015	2.590	369,155
2025-07-21	0.015	0.016	0.015	0.015	2.643	86,067
2025-07-18	0.015	0.015	0.015	0.015	2.678	177,968
2025-07-17	0.015	0.015	0.015	0.015	2.678	285,685
2025-07-16	0.016	0.016	0.015	0.015	2.678	397,906
2025-07-15	0.016	0.016	0.015	0.015	2.678	701,884
2025-07-14	0.016	0.016	0.016	0.016	2.765	553,726
2025-07-11	0.017	0.017	0.016	0.016	2.818	583,527
2025-07-10	0.017	0.017	0.016	0.016	2.853	787,845
2025-07-09	0.017	0.017	0.016	0.017	2.888	1,535,074
2025-07-08	0.019	0.019	0.016	0.017	2.923	1,914,374
2025-07-07	0.021	0.023	0.019	0.019	3.255	627,463
2025-07-04	0.020	0.023	0.019	0.020	3.500	1,589,452
2025-07-03	0.019	0.019	0.018	0.018	3.133	109,939
2025-07-02	0.019	0.019	0.018	0.018	3.150	57,011
2025-07-01	0.018	0.020	0.018	0.019	3.273	598,617
2025-06-30	0.018	0.018	0.017	0.018	3.063	144,796
2025-06-27	0.019	0.019	0.018	0.018	3.115	101,604
2025-06-26	0.019	0.019	0.017	0.018	3.150	102,541
2025-06-25	0.019	0.019	0.018	0.018	3.185	233,309
2025-06-24	0.018	0.020	0.017	0.019	3.308	458,766
2025-06-23	0.017	0.018	0.017	0.018	3.115	229,079
2025-06-20	0.017	0.017	0.017	0.017	2.975	63,902
2025-06-19	0.017	0.018	0.017	0.017	2.975	136,112
2025-06-18	0.017	0.017	0.016	0.017	2.993	222,106
2025-06-17	0.018	0.018	0.017	0.017	2.993	245,076
2025-06-16	0.020	0.020	0.018	0.018	3.115	300,384
2025-06-13	0.018	0.023	0.017	0.019	3.290	1,180,517
2025-06-12	0.018	0.018	0.017	0.018	3.098	163,870
2025-06-11	0.018	0.019	0.018	0.018	3.168	75,561
2025-06-10	0.019	0.019	0.018	0.018	3.220	100,029
2025-06-06	0.019	0.019	0.018	0.018	3.203	75,861
2025-06-05	0.018	0.019	0.018	0.018	3.185	105,416
2025-06-04	0.020	0.020	0.018	0.018	3.220	293,962
2025-06-03	0.019	0.020	0.018	0.019	3.325	183,960
2025-06-02	0.020	0.020	0.018	0.019	3.238	253,434
2025-05-30	0.022	0.022	0.019	0.020	3.448	783,690
2025-05-28	0.019	0.019	0.019	0.019	3.322	320,413
2025-05-27	0.019	0.020	0.019	0.020	3.440	197,102
2025-05-26	0.020	0.020	0.019	0.019	3.387	124,224
2025-05-23	0.020	0.020	0.019	0.019	3.361	96,740
2025-05-22	0.020	0.020	0.019	0.020	3.440	90,032
2025-05-21	0.020	0.020	0.019	0.019	3.387	101,195
2025-05-20	0.018	0.020	0.018	0.019	3.361	40,325
2025-05-19	0.020	0.020	0.019	0.019	3.322	86,012
2025-05-16	0.020	0.020	0.019	0.020	3.492	42,085

← NewerPage 6 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-12	0.0699 NOK
2020-06-03	0.0010 NOK
2019-08-23	0.0050 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.